Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.28 27.37 25.96 26.07 2,519,413 -1.25(-4.58%)
Apr 28, 2022 27.84 27.85 27.12 27.32 1,755,693 -0.12(-0.44%)
Apr 27, 2022 27.55 27.86 27.25 27.44 1,581,284 +0.06(+0.22%)
Apr 26, 2022 28.19 28.33 27.34 27.38 1,931,105 -1.01(-3.56%)
Apr 25, 2022 27.96 28.50 27.42 28.39 2,290,104 +0.37(+1.32%)
Apr 22, 2022 28.00 28.25 27.80 28.02 2,169,054 -0.02(-0.07%)
Apr 21, 2022 28.23 28.33 27.95 28.04 1,624,900 -0.02(-0.07%)
Apr 20, 2022 27.79 28.16 27.65 28.06 1,942,674 +0.37(+1.34%)
Apr 19, 2022 27.23 27.73 27.23 27.69 1,458,937 +0.50(+1.84%)
Apr 18, 2022 26.78 27.41 26.65 27.19 1,239,861 +0.41(+1.53%)
Apr 14, 2022 26.89 27.23 26.77 26.78 1,571,948 -0.03(-0.11%)
Apr 13, 2022 27.10 27.23 26.32 26.81 2,101,279 -0.22(-0.81%)
Apr 12, 2022 27.02 27.33 26.86 27.03 1,814,504 +0.11(+0.41%)
Apr 11, 2022 26.64 27.29 26.64 26.92 2,100,295 +0.29(+1.09%)
Apr 08, 2022 26.49 26.89 26.39 26.63 1,848,015 +0.05(+0.19%)
Apr 07, 2022 26.42 26.66 26.20 26.58 1,871,056 +0.16(+0.61%)
Apr 06, 2022 26.10 26.48 25.97 26.42 1,828,312 +0.36(+1.38%)
Apr 05, 2022 25.56 26.28 25.56 26.06 1,894,506 +0.42(+1.64%)
Apr 04, 2022 26.24 26.37 25.04 25.64 2,733,419 -0.73(-2.77%)
Apr 01, 2022 26.15 26.55 26.11 26.37 1,688,437 +0.33(+1.27%)
Mar 31, 2022 26.22 26.35 25.98 26.04 1,733,822 -0.17(-0.65%)
Mar 30, 2022 26.12 26.21 25.84 26.21 1,574,646 +0.02(+0.08%)
Mar 29, 2022 26.28 26.39 25.98 26.19 1,441,850 +0.13(+0.50%)
Mar 28, 2022 25.81 26.19 25.71 26.06 1,119,269 +0.14(+0.54%)
Mar 25, 2022 25.86 25.96 25.68 25.92 1,475,538 +0.09(+0.35%)
Mar 24, 2022 25.76 26.07 25.61 25.83 1,744,611 +0.12(+0.47%)
Mar 23, 2022 25.95 26.24 25.69 25.71 1,074,123 -0.34(-1.31%)
Mar 22, 2022 26.15 26.69 25.94 26.05 2,111,701 +0.06(+0.23%)
Mar 21, 2022 26.75 26.84 25.91 25.99 2,031,469 -0.65(-2.44%)
Mar 18, 2022 26.19 26.68 25.81 26.64 6,635,738 +0.38(+1.45%)
Mar 17, 2022 26.18 26.35 25.89 26.26 2,398,637 +0.03(+0.11%)
Mar 16, 2022 25.98 26.39 25.72 26.23 2,807,790 +0.43(+1.67%)
Mar 15, 2022 25.49 25.84 25.06 25.80 2,426,640 +0.33(+1.30%)
Mar 14, 2022 24.42 25.88 24.41 25.47 3,339,580 +1.21(+4.99%)
Mar 11, 2022 25.01 25.01 24.15 24.26 1,829,431 -0.52(-2.10%)
Mar 10, 2022 24.43 24.18 24.78 2,062,994 +0.10(+0.41%)
Mar 09, 2022 24.30 25.15 24.17 24.68 2,797,482 +0.73(+3.05%)
Mar 08, 2022 24.29 24.45 23.79 23.95 2,990,477 -0.25(-1.03%)
Mar 07, 2022 25.29 25.34 24.11 24.20 3,312,325 -1.44(-5.62%)
Mar 04, 2022 25.75 25.95 25.39 25.64 2,520,126 -0.35(-1.35%)
Mar 03, 2022 26.31 26.31 25.61 25.99 2,891,833 -0.14(-0.54%)
Mar 02, 2022 25.39 26.21 25.36 26.13 3,135,017 +0.82(+3.24%)
Mar 01, 2022 24.81 25.51 24.62 25.31 2,357,669 +0.50(+2.02%)
Feb 28, 2022 24.23 24.82 24.18 24.81 3,899,358 +0.32(+1.31%)
Feb 25, 2022 23.84 24.51 23.89 24.49 2,293,198 +0.71(+2.99%)
Feb 24, 2022 23.25 23.86 23.03 23.78 2,382,951 +0.13(+0.55%)
Feb 23, 2022 24.35 24.35 23.63 23.65 3,040,462 -0.70(-2.87%)
Feb 22, 2022 24.88 24.94 24.26 24.35 2,161,030 -0.63(-2.52%)
Feb 18, 2022 24.98 0 -0.09(-0.36%)
Feb 17, 2022 24.70 25.13 24.56 25.07 1,845,216 +0.11(+0.44%)
Feb 16, 2022 24.41 25.08 24.28 24.96 2,899,679 +0.51(+2.09%)
Feb 15, 2022 24.60 24.98 24.40 24.45 2,903,305 -0.14(-0.57%)
Feb 14, 2022 24.49 24.84 24.32 24.59 3,210,565 +0.04(+0.16%)
Feb 11, 2022 24.70 24.98 24.33 24.55 2,404,295 -0.06(-0.24%)
Feb 10, 2022 24.51 24.98 24.46 24.61 2,512,331 -0.14(-0.57%)
Feb 09, 2022 24.65 24.93 24.65 24.75 2,170,346 +0.24(+0.98%)
Feb 08, 2022 24.15 24.53 23.91 24.51 3,227,826 +0.40(+1.66%)
Feb 07, 2022 24.02 24.30 23.99 24.11 2,087,365 +0.15(+0.63%)
Feb 04, 2022 23.67 24.17 23.51 23.96 2,008,000 +0.13(+0.55%)
Feb 03, 2022 23.91 23.71 23.83 2,377,298 -0.19(-0.79%)
Feb 02, 2022 23.20 24.27 23.01 24.02 3,460,884 +0.82(+3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.